ATFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.17	34.22	33.61	33.74	33.74	1.57%	27,462
Nov 5, 2026	35.00	35.00	33.04	33.22	33.22	-7.46%	81,181
Nov 4, 2026	36.50	36.50	35.71	35.90	35.90	-0.23%	30,213
Nov 3, 2026	35.36	36.04	35.36	35.98	35.98	2.04%	27,725
Nov 2, 2026	36.57	36.57	35.26	35.26	35.26	-2.76%	30,716
Oct 30, 2026	36.94	37.24	35.87	36.26	36.26	-4.53%	43,844
Oct 29, 2026	38.12	38.15	37.77	37.98	37.98	-1.81%	22,752
Oct 28, 2026	38.74	38.74	38.39	38.68	38.68	0.87%	22,747
Oct 27, 2026	37.88	38.48	37.88	38.35	38.35	2.12%	46,066
Oct 26, 2026	37.14	37.80	37.14	37.55	37.55	1.04%	28,266
Oct 23, 2026	37.20	37.44	37.12	37.16	37.16	-0.08%	144,082
Oct 22, 2026	37.99	38.12	36.98	37.19	37.19	-3.90%	38,502
Oct 21, 2026	38.47	38.80	38.36	38.70	38.70	1.64%	6,342
Oct 20, 2026	37.88	38.30	37.46	38.08	38.08	0.36%	15,827
Oct 19, 2026	38.03	38.36	37.87	37.94	37.94	1.33%	118,866
Oct 16, 2026	38.84	38.84	37.34	37.44	37.44	-3.45%	14,817
Oct 15, 2026	37.77	38.82	37.46	38.78	38.78	-0.28%	31,515
Oct 14, 2026	39.99	39.99	38.78	38.89	38.89	-3.25%	20,833
Oct 13, 2026	39.58	40.48	39.58	40.19	40.19	-0.41%	20,654
Oct 12, 2026	41.20	41.20	40.27	40.36	40.36	-1.63%	7,001
Oct 9, 2026	41.20	41.20	40.74	41.03	41.03	1.49%	15,307
Oct 8, 2026	41.22	41.22	40.33	40.43	40.43	-2.23%	14,466
Oct 7, 2026	41.52	41.52	41.03	41.35	41.35	-0.80%	10,551
Oct 6, 2026	41.98	41.98	41.68	41.68	41.68	0.80%	16,462
Oct 5, 2026	41.46	41.46	41.14	41.35	41.35	0.99%	10,880
Oct 2, 2026	40.98	41.14	40.82	40.95	40.95	0.62%	10,833
Oct 1, 2026	40.59	40.87	40.47	40.70	40.70	0.03%	6,381
Sep 30, 2026	41.09	41.09	40.69	40.69	40.69	0.24%	16,483
Sep 29, 2026	40.27	40.70	40.27	40.59	40.59	0.57%	8,442
Sep 28, 2026	40.48	40.55	40.17	40.36	40.36	-1.24%	93,750
Sep 25, 2026	41.35	41.35	40.75	40.86	40.86	-0.42%	50,850
Sep 24, 2026	40.79	41.18	40.69	41.03	41.03	0.55%	34,450
Sep 23, 2026	41.01	41.01	40.69	40.81	40.81	-0.92%	20,711
Sep 22, 2026	41.14	41.34	41.02	41.19	41.19	0.56%	17,013
Sep 21, 2026	40.38	41.03	40.32	40.96	40.96	2.58%	15,649
Sep 18, 2026	40.23	40.23	39.61	39.93	39.93	0.60%	30,403
Sep 17, 2026	39.50	39.71	39.50	39.69	39.69	1.82%	50,398
Sep 16, 2026	38.80	39.50	38.71	38.98	38.98	0.52%	12,701
Sep 15, 2026	39.09	39.09	38.69	38.78	38.78	-0.59%	21,248
Sep 14, 2026	39.02	39.29	38.64	39.01	39.01	-1.39%	14,629
Sep 11, 2026	39.71	39.74	39.53	39.56	39.56	0.40%	10,751
Sep 10, 2026	39.78	39.78	39.40	39.40	39.40	-1.67%	17,879
Sep 9, 2026	40.87	40.87	40.07	40.08	40.08	-0.51%	24,436
Sep 8, 2026	39.93	40.54	39.93	40.28	40.28	0.42%	25,522
Sep 4, 2026	40.21	40.21	39.87	40.11	40.11	0.71%	19,198
Sep 3, 2026	39.40	39.92	39.40	39.83	39.83	1.76%	30,917
Sep 2, 2026	39.16	39.16	38.65	39.14	39.14	0.02%	12,713
Sep 1, 2026	39.37	39.37	39.00	39.13	39.13	-1.04%	9,564
Aug 31, 2026	39.42	39.56	39.31	39.54	39.54	-0.36%	143,288
Aug 28, 2026	40.13	40.15	39.65	39.68	39.68	-1.11%	20,214